Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 69.07 | 69.12 | 69.03 | 69.12 | 1,473,283 | +0.09(+0.12%) |
Mar 30, 2016 | 68.98 | 69.05 | 68.96 | 69.03 | 1,192,072 | +0.03(+0.04%) |
Mar 29, 2016 | 68.84 | 69.01 | 68.82 | 69.00 | 1,355,234 | +0.20(+0.29%) |
Mar 28, 2016 | 68.76 | 68.82 | 68.76 | 68.81 | 1,122,025 | +0.04(+0.06%) |
Mar 24, 2016 | 68.82 | 68.76 | 68.76 | 68.76 | 893,268 | +0.00(+0.00%) |
Mar 23, 2016 | 68.76 | 68.81 | 68.73 | 68.76 | 966,413 | +0.01(+0.01%) |
Mar 22, 2016 | 68.87 | 68.87 | 68.74 | 68.76 | 1,076,419 | -0.07(-0.10%) |
Mar 21, 2016 | 68.83 | 68.85 | 68.78 | 68.82 | 1,598,853 | -0.08(-0.11%) |
Mar 18, 2016 | 68.92 | 68.93 | 68.84 | 68.90 | 1,750,172 | +0.02(+0.02%) |
Mar 17, 2016 | 68.85 | 68.88 | 68.80 | 68.88 | 1,072,885 | +0.09(+0.12%) |
Mar 16, 2016 | 68.56 | 68.82 | 68.54 | 68.80 | 893,669 | +0.18(+0.26%) |
Mar 15, 2016 | 68.64 | 68.66 | 68.57 | 68.62 | 1,074,658 | +0.03(+0.05%) |
Mar 14, 2016 | 68.58 | 68.61 | 68.55 | 68.58 | 1,110,657 | +0.03(+0.04%) |
Mar 11, 2016 | 68.59 | 68.59 | 68.53 | 68.56 | 1,396,397 | -0.02(-0.02%) |
Mar 10, 2016 | 68.59 | 68.66 | 68.58 | 68.58 | 1,311,960 | -0.07(-0.10%) |
Mar 09, 2016 | 68.63 | 68.65 | 68.61 | 68.64 | 887,547 | -0.03(-0.05%) |
Mar 08, 2016 | 68.67 | 68.71 | 68.62 | 68.68 | 1,046,129 | +0.07(+0.10%) |
Mar 07, 2016 | 68.63 | 68.63 | 68.57 | 68.61 | 1,087,162 | -0.05(-0.07%) |
Mar 04, 2016 | 68.62 | 68.70 | 68.60 | 68.66 | 1,761,580 | -0.05(-0.07%) |
Mar 03, 2016 | 68.64 | 68.75 | 68.62 | 68.71 | 4,449,930 | +0.04(+0.06%) |
Mar 02, 2016 | 68.64 | 68.68 | 68.59 | 68.67 | 1,696,065 | -0.02(-0.02%) |
Mar 01, 2016 | 68.82 | 68.84 | 68.64 | 68.69 | 1,734,781 | -0.12(-0.18%) |
Feb 29, 2016 | 68.78 | 68.81 | 68.73 | 68.81 | 2,882,783 | +0.04(+0.06%) |
Feb 26, 2016 | 68.84 | 68.84 | 68.73 | 68.76 | 1,112,145 | -0.11(-0.16%) |
Feb 25, 2016 | 68.87 | 68.90 | 68.81 | 68.88 | 964,876 | +0.08(+0.11%) |
Feb 24, 2016 | 68.87 | 68.91 | 68.78 | 68.80 | 1,236,552 | +0.00(+0.00%) |
Feb 23, 2016 | 68.74 | 68.83 | 68.71 | 68.80 | 1,573,886 | +0.04(+0.06%) |
Feb 22, 2016 | 68.76 | 68.77 | 68.71 | 68.76 | 887,259 | +0.01(+0.01%) |
Feb 19, 2016 | 68.77 | 68.80 | 68.74 | 68.75 | 821,189 | -0.06(-0.09%) |
Feb 18, 2016 | 68.67 | 68.82 | 68.67 | 68.81 | 1,253,220 | +0.09(+0.12%) |
Feb 17, 2016 | 68.70 | 68.72 | 68.63 | 68.72 | 908,237 | -0.03(-0.05%) |
Feb 16, 2016 | 68.73 | 68.78 | 68.72 | 68.76 | 1,151,939 | -0.03(-0.04%) |
Feb 12, 2016 | 68.89 | 68.78 | 68.78 | 68.78 | 1,667,287 | -0.12(-0.17%) |
Feb 11, 2016 | 68.94 | 69.00 | 68.90 | 68.90 | 1,391,789 | +0.02(+0.02%) |
Feb 10, 2016 | 68.82 | 68.88 | 68.76 | 68.88 | 1,222,087 | +0.04(+0.06%) |
Feb 09, 2016 | 68.91 | 68.91 | 68.80 | 68.84 | 1,034,850 | +0.00(+0.00%) |
Feb 08, 2016 | 68.76 | 68.85 | 68.76 | 68.84 | 1,179,379 | +0.10(+0.15%) |
Feb 05, 2016 | 68.71 | 68.76 | 68.67 | 68.74 | 876,336 | -0.03(-0.05%) |
Feb 04, 2016 | 68.75 | 68.77 | 68.72 | 68.77 | 1,359,097 | +0.04(+0.06%) |
Feb 03, 2016 | 68.70 | 68.77 | 68.66 | 68.73 | 1,515,911 | +0.04(+0.06%) |
Feb 02, 2016 | 68.62 | 68.69 | 68.59 | 68.69 | 1,867,206 | +0.15(+0.22%) |
Feb 01, 2016 | 68.56 | 68.57 | 68.50 | 68.53 | 1,345,378 | -0.06(-0.08%) |
Jan 29, 2016 | 68.56 | 68.60 | 68.52 | 68.59 | 1,022,426 | +0.08(+0.11%) |
Jan 28, 2016 | 68.46 | 68.51 | 68.40 | 68.51 | 1,000,205 | +0.05(+0.07%) |
Jan 27, 2016 | 68.41 | 68.48 | 68.35 | 68.46 | 862,089 | +0.01(+0.01%) |
Jan 26, 2016 | 68.38 | 68.46 | 68.38 | 68.45 | 1,498,802 | +0.08(+0.11%) |
Jan 25, 2016 | 68.41 | 68.44 | 68.34 | 68.38 | 3,744,170 | -0.01(-0.01%) |
Jan 22, 2016 | 68.38 | 68.44 | 68.34 | 68.38 | 4,099,076 | -0.11(-0.16%) |
Jan 21, 2016 | 68.53 | 68.54 | 68.43 | 68.50 | 3,077,281 | +0.02(+0.02%) |
Jan 20, 2016 | 68.48 | 68.56 | 68.45 | 68.48 | 2,549,275 | +0.08(+0.11%) |
Jan 19, 2016 | 68.39 | 68.47 | 68.38 | 68.40 | 2,497,136 | -0.05(-0.07%) |
Jan 15, 2016 | 68.47 | 68.45 | 68.45 | 68.45 | 2,263,351 | +0.08(+0.11%) |
Jan 14, 2016 | 68.27 | 68.42 | 68.27 | 68.38 | 1,723,824 | -0.03(-0.04%) |
Jan 13, 2016 | 68.32 | 68.41 | 68.31 | 68.40 | 1,497,207 | +0.08(+0.11%) |
Jan 12, 2016 | 68.28 | 68.38 | 68.25 | 68.32 | 1,746,168 | +0.01(+0.01%) |
Jan 11, 2016 | 68.26 | 68.36 | 68.25 | 68.32 | 2,305,298 | -0.01(-0.01%) |
Jan 08, 2016 | 68.21 | 68.33 | 68.20 | 68.32 | 1,477,432 | +0.08(+0.11%) |
Jan 07, 2016 | 68.21 | 68.26 | 68.14 | 68.25 | 2,262,996 | +0.10(+0.15%) |
Jan 06, 2016 | 68.15 | 68.20 | 68.10 | 68.15 | 3,008,413 | +0.08(+0.11%) |
Jan 05, 2016 | 68.09 | 68.11 | 68.07 | 68.07 | 1,183,975 | -0.01(-0.01%) |
Jan 04, 2016 | 68.06 | 68.14 | 68.05 | 68.08 | 1,857,750 | +0.03(+0.04%) |
Dec 31, 2015 | 68.05 | 68.05 | 68.05 | 68.05 | 1,587,631 | +0.04(+0.06%) |
Dec 30, 2015 | 68.00 | 68.02 | 67.92 | 68.01 | 1,717,767 | +0.02(+0.03%) |
Dec 29, 2015 | 68.05 | 68.05 | 67.97 | 67.99 | 1,993,950 | -0.08(-0.11%) |
Dec 28, 2015 | 68.02 | 68.08 | 68.01 | 68.07 | 1,604,565 | -0.01(-0.01%) |
Dec 24, 2015 | 68.06 | 68.08 | 68.08 | 68.08 | 1,098,994 | +0.05(+0.08%) |
Dec 23, 2015 | 67.97 | 68.06 | 67.97 | 68.03 | 1,705,583 | -0.04(-0.06%) |
Dec 22, 2015 | 68.06 | 68.09 | 68.02 | 68.06 | 1,872,671 | -0.01(-0.01%) |
Dec 21, 2015 | 68.05 | 68.11 | 68.04 | 68.07 | 1,588,182 | +0.03(+0.04%) |
Dec 18, 2015 | 68.03 | 68.07 | 67.98 | 68.05 | 1,687,458 | +0.09(+0.13%) |
Dec 17, 2015 | 67.98 | 68.05 | 67.96 | 67.96 | 2,296,355 | +0.02(+0.03%) |
Dec 16, 2015 | 68.06 | 68.06 | 67.92 | 67.95 | 1,256,269 | -0.09(-0.14%) |
Dec 15, 2015 | 68.04 | 68.07 | 67.99 | 68.04 | 2,037,431 | -0.10(-0.15%) |
Dec 14, 2015 | 68.18 | 68.21 | 68.09 | 68.14 | 1,741,885 | -0.12(-0.18%) |
Dec 11, 2015 | 68.24 | 68.26 | 68.18 | 68.26 | 1,515,774 | +0.15(+0.21%) |
Dec 10, 2015 | 68.17 | 68.17 | 68.10 | 68.12 | 1,577,059 | -0.03(-0.05%) |
Dec 09, 2015 | 68.17 | 68.20 | 68.12 | 68.15 | 2,258,305 | +0.01(+0.01%) |
Dec 08, 2015 | 68.20 | 68.20 | 68.12 | 68.14 | 1,474,696 | -0.03(-0.05%) |
Dec 07, 2015 | 68.14 | 68.20 | 68.12 | 68.18 | 1,085,663 | +0.05(+0.08%) |
Dec 04, 2015 | 68.12 | 68.16 | 68.11 | 68.12 | 1,351,422 | +0.00(+0.00%) |
Dec 03, 2015 | 68.12 | 68.13 | 68.02 | 68.12 | 3,600,351 | -0.07(-0.10%) |
Dec 02, 2015 | 68.22 | 68.22 | 68.13 | 68.19 | 951,626 | -0.06(-0.09%) |
Dec 01, 2015 | 68.17 | 68.26 | 68.13 | 68.25 | 1,542,528 | +0.10(+0.15%) |
Nov 30, 2015 | 68.18 | 68.20 | 68.14 | 68.15 | 3,659,839 | -0.03(-0.04%) |
Nov 27, 2015 | 68.20 | 68.21 | 68.18 | 68.18 | 354,980 | +0.00(+0.00%) |
Nov 25, 2015 | 68.17 | 68.18 | 68.18 | 68.18 | 741,709 | -0.02(-0.03%) |
Nov 24, 2015 | 68.19 | 68.20 | 68.13 | 68.20 | 883,277 | +0.05(+0.08%) |
Nov 23, 2015 | 68.12 | 68.17 | 68.08 | 68.14 | 985,223 | -0.01(-0.01%) |
Nov 20, 2015 | 68.19 | 68.19 | 68.13 | 68.15 | 1,733,394 | +0.00(+0.00%) |
Nov 19, 2015 | 68.18 | 68.18 | 68.13 | 68.15 | 857,410 | +0.00(+0.00%) |
Nov 18, 2015 | 68.14 | 68.18 | 68.12 | 68.15 | 1,129,717 | -0.03(-0.05%) |
Nov 17, 2015 | 68.12 | 68.20 | 68.08 | 68.19 | 1,385,428 | +0.00(+0.00%) |
Nov 16, 2015 | 68.20 | 68.21 | 68.17 | 68.19 | 958,658 | +0.03(+0.05%) |
Nov 13, 2015 | 68.15 | 68.17 | 68.11 | 68.15 | 969,288 | +0.09(+0.13%) |
Nov 12, 2015 | 68.15 | 68.15 | 68.06 | 68.07 | 1,617,880 | -0.03(-0.04%) |
Nov 11, 2015 | 68.38 | 68.38 | 68.05 | 68.09 | 932,663 | -0.02(-0.03%) |
Nov 10, 2015 | 68.04 | 68.13 | 68.02 | 68.11 | 1,284,825 | +0.09(+0.13%) |
Nov 09, 2015 | 68.00 | 68.04 | 67.98 | 68.02 | 1,375,155 | -0.01(-0.01%) |
Nov 06, 2015 | 68.02 | 68.05 | 67.99 | 68.03 | 989,859 | -0.13(-0.19%) |
Nov 05, 2015 | 68.18 | 68.18 | 68.10 | 68.16 | 1,138,478 | +0.03(+0.04%) |
Nov 04, 2015 | 68.25 | 68.26 | 68.14 | 68.14 | 2,870,735 | -0.12(-0.17%) |
Nov 03, 2015 | 68.27 | 68.29 | 68.22 | 68.25 | 1,168,821 | -0.01(-0.01%) |
Nov 02, 2015 | 68.31 | 68.32 | 68.25 | 68.26 | 2,749,311 | -0.09(-0.13%) |
Oct 30, 2015 | 68.29 | 68.35 | 68.29 | 68.35 | 915,345 | +0.03(+0.05%) |
Oct 29, 2015 | 68.37 | 68.38 | 68.31 | 68.32 | 1,275,348 | -0.09(-0.14%) |
Oct 28, 2015 | 68.55 | 68.55 | 68.38 | 68.41 | 795,298 | -0.10(-0.15%) |
Oct 27, 2015 | 68.57 | 68.57 | 68.51 | 68.51 | 849,649 | +0.03(+0.05%) |
Oct 26, 2015 | 68.50 | 68.51 | 68.47 | 68.48 | 1,200,693 | -0.01(-0.01%) |
Oct 23, 2015 | 68.54 | 68.54 | 68.49 | 68.49 | 1,081,486 | -0.07(-0.10%) |
Oct 22, 2015 | 68.55 | 68.61 | 68.52 | 68.55 | 807,500 | +0.05(+0.07%) |
Oct 21, 2015 | 68.51 | 68.56 | 68.48 | 68.50 | 566,859 | +0.05(+0.07%) |
Oct 20, 2015 | 68.50 | 68.55 | 68.45 | 68.45 | 1,336,619 | -0.13(-0.19%) |
Oct 19, 2015 | 68.56 | 68.58 | 68.50 | 68.58 | 842,126 | +0.03(+0.05%) |
Oct 16, 2015 | 68.54 | 68.57 | 68.51 | 68.55 | 1,990,244 | -0.03(-0.05%) |
Oct 15, 2015 | 68.61 | 68.65 | 68.55 | 68.58 | 1,251,427 | -0.07(-0.10%) |
Oct 14, 2015 | 68.61 | 68.65 | 68.56 | 68.65 | 625,436 | +0.12(+0.17%) |
Oct 13, 2015 | 68.50 | 68.53 | 68.44 | 68.53 | 821,878 | +0.03(+0.04%) |
Oct 12, 2015 | 68.33 | 68.50 | 68.33 | 68.50 | 533,851 | +0.05(+0.07%) |
Oct 09, 2015 | 68.43 | 68.47 | 68.40 | 68.45 | 761,331 | -0.02(-0.02%) |
Oct 08, 2015 | 68.45 | 68.51 | 68.40 | 68.47 | 744,318 | +0.01(+0.01%) |
Oct 07, 2015 | 68.48 | 68.50 | 68.43 | 68.46 | 967,792 | -0.04(-0.06%) |
Oct 06, 2015 | 68.56 | 68.57 | 68.46 | 68.50 | 868,343 | +0.02(+0.02%) |
Oct 05, 2015 | 68.55 | 68.55 | 68.48 | 68.49 | 3,441,443 | -0.08(-0.11%) |
Oct 02, 2015 | 68.58 | 68.63 | 68.54 | 68.56 | 1,434,376 | +0.16(+0.24%) |
Oct 01, 2015 | 68.44 | 68.46 | 68.39 | 68.40 | 1,329,057 | -0.00(-0.00%) |
Sep 30, 2015 | 68.38 | 68.43 | 68.38 | 68.40 | 1,233,152 | +0.03(+0.04%) |
Sep 29, 2015 | 68.37 | 68.40 | 68.33 | 68.38 | 958,878 | +0.06(+0.09%) |
Sep 28, 2015 | 68.29 | 68.33 | 68.26 | 68.32 | 884,640 | +0.05(+0.07%) |
Sep 25, 2015 | 68.26 | 68.31 | 68.26 | 68.27 | 877,977 | -0.03(-0.05%) |
Sep 24, 2015 | 68.34 | 68.36 | 68.29 | 68.30 | 1,013,310 | -0.01(-0.01%) |
Sep 23, 2015 | 68.33 | 68.34 | 68.27 | 68.31 | 1,331,677 | +0.00(+0.00%) |
Sep 22, 2015 | 68.32 | 68.35 | 68.27 | 68.31 | 873,121 | +0.07(+0.10%) |
Sep 21, 2015 | 68.31 | 68.31 | 68.24 | 68.24 | 1,264,739 | -0.11(-0.16%) |
Sep 18, 2015 | 68.26 | 68.35 | 68.26 | 68.35 | 1,719,610 | +0.09(+0.14%) |
Sep 17, 2015 | 68.08 | 68.28 | 68.05 | 68.26 | 1,432,706 | +0.18(+0.26%) |
Sep 16, 2015 | 68.07 | 68.12 | 68.05 | 68.08 | 1,538,331 | +0.04(+0.06%) |
Sep 15, 2015 | 68.20 | 68.21 | 68.04 | 68.04 | 806,452 | -0.16(-0.24%) |
Sep 14, 2015 | 68.23 | 68.24 | 68.20 | 68.20 | 717,276 | -0.03(-0.04%) |
Sep 11, 2015 | 68.20 | 68.25 | 68.17 | 68.22 | 915,539 | +0.06(+0.09%) |
Sep 10, 2015 | 68.13 | 68.17 | 68.13 | 68.17 | 845,142 | -0.02(-0.03%) |
Sep 09, 2015 | 68.12 | 68.19 | 68.11 | 68.18 | 823,535 | +0.02(+0.03%) |
Sep 08, 2015 | 68.20 | 68.20 | 68.13 | 68.17 | 1,168,980 | -0.06(-0.09%) |
Sep 04, 2015 | 68.20 | 68.22 | 68.22 | 68.22 | 826,538 | +0.04(+0.06%) |
Sep 03, 2015 | 68.22 | 68.24 | 68.16 | 68.18 | 2,867,224 | +0.00(+0.00%) |
Sep 02, 2015 | 68.12 | 68.21 | 68.10 | 68.18 | 4,137,835 | +0.02(+0.03%) |
Sep 01, 2015 | 68.11 | 68.17 | 68.11 | 68.17 | 1,503,558 | +0.11(+0.16%) |
Aug 31, 2015 | 68.15 | 68.16 | 68.06 | 68.06 | 2,144,021 | -0.03(-0.04%) |
Aug 28, 2015 | 68.23 | 68.23 | 68.07 | 68.08 | 1,882,405 | -0.08(-0.12%) |
Aug 27, 2015 | 68.16 | 68.19 | 68.12 | 68.17 | 1,343,964 | +0.00(+0.00%) |
Aug 26, 2015 | 68.17 | 68.27 | 68.12 | 68.17 | 9,176,130 | -0.08(-0.11%) |
Aug 25, 2015 | 68.22 | 68.25 | 68.18 | 68.24 | 4,527,998 | -0.01(-0.01%) |
Aug 24, 2015 | 68.29 | 68.41 | 68.16 | 68.25 | 1,614,525 | +0.01(+0.01%) |
Aug 21, 2015 | 68.18 | 68.24 | 68.15 | 68.24 | 1,410,159 | +0.09(+0.12%) |
Aug 20, 2015 | 68.17 | 68.18 | 68.12 | 68.16 | 877,270 | -0.01(-0.01%) |
Aug 19, 2015 | 68.02 | 68.18 | 68.01 | 68.17 | 631,801 | +0.14(+0.20%) |
Aug 18, 2015 | 68.01 | 68.07 | 68.01 | 68.03 | 641,155 | -0.03(-0.05%) |
Aug 17, 2015 | 68.07 | 68.08 | 68.04 | 68.07 | 928,807 | +0.08(+0.11%) |
Aug 14, 2015 | 68.01 | 68.04 | 67.98 | 67.99 | 3,076,956 | -0.07(-0.10%) |
Aug 13, 2015 | 68.07 | 68.10 | 68.03 | 68.06 | 1,435,574 | -0.07(-0.10%) |
Aug 12, 2015 | 68.18 | 68.20 | 68.11 | 68.12 | 609,413 | +0.00(+0.00%) |
Aug 11, 2015 | 68.12 | 68.13 | 68.08 | 68.12 | 1,148,754 | +0.11(+0.16%) |
Aug 10, 2015 | 68.01 | 68.03 | 67.97 | 68.01 | 640,627 | -0.01(-0.01%) |
Aug 07, 2015 | 68.03 | 68.04 | 67.98 | 68.02 | 1,549,853 | +0.02(+0.02%) |
Aug 06, 2015 | 67.99 | 68.06 | 67.99 | 68.01 | 757,358 | +0.04(+0.06%) |
Aug 05, 2015 | 68.00 | 68.04 | 67.92 | 67.96 | 1,385,033 | -0.06(-0.09%) |
Aug 04, 2015 | 68.16 | 68.16 | 68.01 | 68.02 | 821,344 | -0.15(-0.22%) |
Aug 03, 2015 | 68.12 | 68.20 | 68.11 | 68.18 | 1,210,527 | +0.07(+0.10%) |
Jul 31, 2015 | 68.12 | 68.13 | 68.10 | 68.11 | 1,020,540 | +0.08(+0.12%) |
Jul 30, 2015 | 68.00 | 68.02 | 67.97 | 68.02 | 1,180,542 | +0.01(+0.01%) |
Jul 29, 2015 | 68.03 | 68.07 | 68.01 | 68.02 | 625,092 | -0.05(-0.07%) |
Jul 28, 2015 | 68.08 | 68.08 | 68.04 | 68.07 | 976,508 | -0.02(-0.02%) |
Jul 27, 2015 | 68.07 | 68.09 | 68.06 | 68.08 | 1,157,130 | +0.07(+0.10%) |
Jul 24, 2015 | 67.99 | 68.04 | 67.97 | 68.02 | 1,031,552 | +0.03(+0.05%) |
Jul 23, 2015 | 67.94 | 67.98 | 67.90 | 67.98 | 1,071,412 | +0.05(+0.08%) |
Jul 22, 2015 | 67.99 | 68.00 | 67.93 | 67.93 | 1,013,842 | -0.03(-0.04%) |
Jul 21, 2015 | 67.94 | 67.99 | 67.91 | 67.96 | 889,931 | +0.02(+0.03%) |
Jul 20, 2015 | 67.94 | 67.95 | 67.92 | 67.94 | 658,277 | -0.06(-0.09%) |
Jul 17, 2015 | 68.01 | 68.02 | 67.98 | 68.00 | 517,525 | -0.03(-0.05%) |
Jul 16, 2015 | 67.99 | 68.04 | 67.96 | 68.03 | 828,158 | -0.02(-0.02%) |
Jul 15, 2015 | 67.96 | 68.07 | 67.94 | 68.05 | 883,882 | +0.05(+0.08%) |
Jul 14, 2015 | 67.98 | 68.02 | 67.96 | 68.00 | 836,764 | +0.07(+0.10%) |
Jul 13, 2015 | 67.93 | 67.96 | 67.90 | 67.93 | 2,758,328 | -0.07(-0.10%) |
Jul 10, 2015 | 68.03 | 68.06 | 67.96 | 68.00 | 622,839 | -0.12(-0.17%) |
Jul 09, 2015 | 68.14 | 68.15 | 68.09 | 68.12 | 1,338,974 | -0.06(-0.09%) |
Jul 08, 2015 | 68.15 | 68.19 | 68.10 | 68.18 | 992,570 | +0.10(+0.15%) |
Jul 07, 2015 | 68.18 | 68.21 | 68.07 | 68.07 | 2,340,153 | +0.01(+0.01%) |
Jul 06, 2015 | 68.09 | 68.12 | 68.02 | 68.07 | 1,455,819 | +0.07(+0.10%) |
Jul 02, 2015 | 68.00 | 68.00 | 68.00 | 68.00 | 838,259 | +0.12(+0.18%) |
Jul 01, 2015 | 67.90 | 67.90 | 67.84 | 67.88 | 8,653,229 | -0.13(-0.19%) |
Jun 30, 2015 | 68.00 | 68.05 | 67.94 | 68.01 | 1,439,644 | -0.01(-0.01%) |
Jun 29, 2015 | 67.96 | 68.04 | 67.89 | 68.02 | 1,907,630 | +0.19(+0.28%) |
Jun 26, 2015 | 67.83 | 67.83 | 67.80 | 67.83 | 523,325 | -0.04(-0.06%) |
Jun 25, 2015 | 67.87 | 67.89 | 67.82 | 67.87 | 872,267 | -0.03(-0.05%) |
Jun 24, 2015 | 67.90 | 67.93 | 67.87 | 67.91 | 1,900,666 | +0.01(+0.01%) |
Jun 23, 2015 | 67.87 | 67.92 | 67.86 | 67.90 | 792,137 | -0.01(-0.01%) |
Jun 22, 2015 | 67.97 | 67.99 | 67.90 | 67.91 | 539,038 | -0.09(-0.14%) |
Jun 19, 2015 | 67.99 | 68.04 | 67.99 | 68.00 | 1,278,589 | +0.03(+0.05%) |
Jun 18, 2015 | 67.96 | 67.99 | 67.90 | 67.97 | 1,263,728 | +0.03(+0.05%) |
Jun 17, 2015 | 67.87 | 67.93 | 67.76 | 67.93 | 1,919,310 | +0.04(+0.06%) |
Jun 16, 2015 | 67.87 | 67.90 | 67.85 | 67.89 | 1,177,700 | +0.04(+0.06%) |
Jun 15, 2015 | 67.88 | 67.92 | 67.84 | 67.85 | 894,859 | +0.03(+0.04%) |
Jun 12, 2015 | 67.81 | 67.87 | 67.80 | 67.82 | 772,765 | -0.03(-0.04%) |
Jun 11, 2015 | 67.80 | 67.85 | 67.76 | 67.85 | 1,223,293 | +0.07(+0.10%) |
Jun 10, 2015 | 67.80 | 67.82 | 67.76 | 67.78 | 1,932,186 | -0.04(-0.06%) |
Jun 09, 2015 | 67.83 | 67.85 | 67.79 | 67.82 | 1,848,028 | -0.03(-0.05%) |
Jun 08, 2015 | 67.83 | 67.88 | 67.83 | 67.86 | 1,104,737 | +0.03(+0.05%) |
Jun 05, 2015 | 67.78 | 67.83 | 67.75 | 67.82 | 1,290,248 | -0.12(-0.17%) |
Jun 04, 2015 | 67.93 | 67.97 | 67.87 | 67.94 | 711,791 | +0.03(+0.05%) |
Jun 03, 2015 | 67.93 | 67.93 | 67.87 | 67.91 | 796,857 | -0.08(-0.11%) |
Jun 02, 2015 | 67.98 | 67.99 | 67.94 | 67.99 | 785,861 | -0.04(-0.06%) |
Jun 01, 2015 | 68.13 | 68.13 | 68.01 | 68.03 | 648,400 | -0.07(-0.10%) |
May 29, 2015 | 68.09 | 68.12 | 68.06 | 68.10 | 986,631 | +0.02(+0.02%) |
May 28, 2015 | 68.08 | 68.09 | 68.04 | 68.08 | 689,303 | +0.03(+0.05%) |
May 27, 2015 | 68.02 | 68.05 | 67.98 | 68.05 | 801,987 | +0.02(+0.02%) |
May 26, 2015 | 67.96 | 68.03 | 67.94 | 68.03 | 691,875 | +0.03(+0.04%) |
May 22, 2015 | 68.00 | 68.00 | 68.00 | 68.00 | 706,214 | -0.03(-0.05%) |
May 21, 2015 | 68.03 | 68.07 | 68.00 | 68.04 | 928,601 | +0.03(+0.05%) |
May 20, 2015 | 68.00 | 68.01 | 67.94 | 68.00 | 1,273,400 | +0.06(+0.09%) |
May 19, 2015 | 67.99 | 68.00 | 67.93 | 67.94 | 1,561,494 | -0.12(-0.17%) |
May 18, 2015 | 68.09 | 68.11 | 68.03 | 68.06 | 1,438,268 | -0.07(-0.10%) |
May 15, 2015 | 68.10 | 68.16 | 68.07 | 68.13 | 1,123,192 | +0.07(+0.10%) |
May 14, 2015 | 68.02 | 68.08 | 68.00 | 68.06 | 619,520 | +0.07(+0.10%) |
May 13, 2015 | 68.06 | 68.06 | 67.98 | 68.00 | 1,081,810 | +0.04(+0.06%) |
May 12, 2015 | 67.95 | 67.98 | 67.91 | 67.95 | 711,032 | -0.01(-0.01%) |
May 11, 2015 | 68.04 | 68.05 | 67.94 | 67.96 | 670,761 | -0.10(-0.15%) |
May 08, 2015 | 68.10 | 68.10 | 68.05 | 68.06 | 560,314 | +0.10(+0.15%) |
May 07, 2015 | 67.93 | 67.97 | 67.91 | 67.96 | 2,807,153 | +0.04(+0.06%) |
May 06, 2015 | 67.94 | 67.96 | 67.89 | 67.92 | 712,842 | -0.06(-0.09%) |
May 05, 2015 | 67.99 | 68.01 | 67.91 | 67.98 | 2,685,174 | +0.02(+0.02%) |
May 04, 2015 | 67.98 | 68.01 | 67.94 | 67.96 | 939,104 | +0.01(+0.01%) |
May 01, 2015 | 68.01 | 68.03 | 67.93 | 67.95 | 2,144,543 | -0.06(-0.09%) |
Apr 30, 2015 | 67.98 | 68.05 | 67.94 | 68.02 | 1,621,297 | -0.05(-0.07%) |
Apr 29, 2015 | 68.06 | 68.08 | 67.99 | 68.07 | 2,121,300 | -0.02(-0.02%) |
Apr 28, 2015 | 68.13 | 68.13 | 68.08 | 68.08 | 624,810 | -0.05(-0.07%) |
Apr 27, 2015 | 68.16 | 68.16 | 68.12 | 68.13 | 905,501 | -0.02(-0.02%) |
Apr 24, 2015 | 68.16 | 68.17 | 68.13 | 68.15 | 1,027,475 | +0.04(+0.06%) |
Apr 23, 2015 | 68.08 | 68.12 | 68.05 | 68.11 | 3,162,416 | +0.06(+0.09%) |
Apr 22, 2015 | 68.15 | 68.15 | 68.05 | 68.05 | 831,523 | -0.09(-0.14%) |
Apr 21, 2015 | 68.14 | 68.17 | 68.11 | 68.14 | 5,352,237 | +0.00(+0.00%) |
Apr 20, 2015 | 68.20 | 68.20 | 68.13 | 68.14 | 941,266 | -0.03(-0.05%) |
Apr 17, 2015 | 68.18 | 68.19 | 68.12 | 68.18 | 2,795,523 | -0.01(-0.01%) |
Apr 16, 2015 | 68.16 | 68.20 | 68.13 | 68.19 | 672,789 | +0.02(+0.02%) |
Apr 15, 2015 | 68.17 | 68.18 | 68.14 | 68.17 | 1,119,875 | +0.06(+0.09%) |
Apr 14, 2015 | 68.17 | 68.17 | 68.11 | 68.11 | 697,384 | +0.02(+0.02%) |
Apr 13, 2015 | 68.06 | 68.10 | 68.02 | 68.09 | 1,744,800 | +0.04(+0.06%) |
Apr 10, 2015 | 68.09 | 68.10 | 68.03 | 68.05 | 1,107,560 | +0.00(+0.00%) |
Apr 09, 2015 | 68.12 | 68.12 | 68.03 | 68.05 | 891,906 | -0.07(-0.10%) |
Apr 08, 2015 | 68.19 | 68.19 | 68.09 | 68.12 | 1,970,863 | -0.05(-0.07%) |
Apr 07, 2015 | 68.16 | 68.18 | 68.13 | 68.17 | 831,667 | -0.05(-0.07%) |
Apr 06, 2015 | 68.19 | 68.22 | 68.16 | 68.22 | 3,201,468 | +0.11(+0.16%) |
Apr 02, 2015 | 68.12 | 68.11 | 68.11 | 68.11 | 806,581 | +0.02(+0.02%) |